Stock Quote

Charles Schwab (NY: SCHW )

64.44 USD +1.77 (+2.82%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 63.00 65.43 62.49 64.44 11,535,218 +1.77(+2.82%)
Feb 23, 2021 63.15 63.45 61.44 62.67 8,613,238 -0.28(-0.44%)
Feb 22, 2021 62.65 63.09 62.08 62.95 8,048,742 +1.04(+1.68%)
Feb 19, 2021 62.44 63.45 61.14 61.91 8,421,300 -0.02(-0.03%)
Feb 18, 2021 60.99 62.23 60.64 61.93 6,128,609 +0.63(+1.03%)
Feb 17, 2021 60.61 61.38 60.36 61.30 9,506,883 +0.35(+0.57%)
Feb 16, 2021 58.91 61.35 58.64 60.95 11,008,025 +2.76(+4.74%)
Feb 12, 2021 55.93 58.26 55.81 58.19 8,138,100 +2.26(+4.04%)
Feb 11, 2021 55.65 56.37 55.41 55.93 6,040,295 +0.23(+0.41%)
Feb 10, 2021 56.60 56.89 55.37 55.70 7,549,134 -0.57(-1.01%)
Feb 09, 2021 55.48 56.53 54.98 56.27 5,540,811 +0.42(+0.75%)
Feb 08, 2021 55.98 56.11 55.22 55.85 5,377,137 +0.11(+0.20%)
Feb 05, 2021 55.69 56.38 55.29 55.74 7,994,600 +0.54(+0.98%)
Feb 04, 2021 53.87 55.20 53.63 55.20 7,890,911 +1.74(+3.25%)
Feb 03, 2021 54.68 55.32 52.96 53.46 10,230,361 -1.08(-1.98%)
Feb 02, 2021 54.13 55.34 54.11 54.54 8,720,461 +1.17(+2.19%)
Feb 01, 2021 52.13 53.72 51.97 53.37 8,600,557 +1.83(+3.55%)
Jan 29, 2021 52.86 53.29 50.76 51.54 17,772,100 -2.20(-4.09%)
Jan 28, 2021 53.65 55.42 53.57 53.74 11,277,293 +0.45(+0.84%)
Jan 27, 2021 55.41 55.41 53.16 53.29 10,578,125 -2.92(-5.19%)
Jan 26, 2021 57.49 57.69 56.12 56.21 6,785,636 -0.87(-1.52%)
Jan 25, 2021 57.27 58.18 56.60 57.08 7,888,850 -1.32(-2.26%)
Jan 22, 2021 58.16 58.92 57.93 58.40 5,472,300 -0.30(-0.51%)
Jan 21, 2021 58.86 58.97 58.34 58.70 6,367,010 +0.09(+0.15%)
Jan 20, 2021 59.35 59.45 58.11 58.61 9,795,780 -0.62(-1.05%)
Jan 19, 2021 59.24 59.59 57.83 59.23 8,276,602 +0.48(+0.82%)
Jan 15, 2021 58.56 59.17 57.96 58.75 9,952,400 -0.58(-0.98%)
Jan 14, 2021 59.61 59.79 59.13 59.33 9,163,965 -0.18(-0.30%)
Jan 13, 2021 60.58 61.37 59.19 59.51 17,169,570 -1.69(-2.76%)
Jan 12, 2021 60.80 62.04 60.44 61.20 12,194,056 +0.95(+1.58%)
Jan 11, 2021 58.85 60.35 58.13 60.25 8,766,119 +1.27(+2.15%)
Jan 08, 2021 58.84 59.58 58.23 58.98 9,165,400 -0.08(-0.14%)
Jan 07, 2021 57.89 59.44 57.63 59.06 10,949,574 +1.65(+2.87%)
Jan 06, 2021 54.37 57.83 54.04 57.41 16,549,255 +4.64(+8.79%)
Jan 05, 2021 51.96 52.95 51.94 52.77 7,995,010 +0.01(+0.02%)
Jan 04, 2021 53.22 53.47 51.93 52.76 8,649,566 -0.28(-0.53%)
Dec 31, 2020 53.04 53.04 53.04 3,970,741 +0.63(+1.20%)
Dec 30, 2020 52.54 52.93 52.35 52.41 3,970,741 -0.13(-0.25%)
Dec 29, 2020 52.99 53.33 52.52 52.54 3,419,898 -0.40(-0.76%)
Dec 28, 2020 52.62 52.97 52.28 52.94 4,634,999 +0.88(+1.69%)
Dec 24, 2020 52.38 52.38 51.84 52.06 1,633,100 -0.29(-0.55%)
Dec 23, 2020 51.85 52.71 51.60 52.35 4,254,069 +0.71(+1.37%)
Dec 22, 2020 51.75 52.07 51.45 51.64 5,444,095 -0.11(-0.21%)
Dec 21, 2020 51.90 52.06 50.95 51.75 7,605,359 -0.23(-0.44%)
Dec 18, 2020 51.89 52.22 51.33 51.98 16,739,500 +0.20(+0.39%)
Dec 17, 2020 51.70 52.04 51.31 51.78 7,290,332 +0.10(+0.19%)
Dec 16, 2020 51.06 51.71 50.61 51.68 7,445,350 +0.63(+1.23%)
Dec 15, 2020 50.28 51.54 50.02 51.05 7,674,574 +1.21(+2.43%)
Dec 14, 2020 50.39 51.69 49.82 49.84 7,980,974 +0.41(+0.83%)
Dec 11, 2020 49.28 49.52 48.89 49.43 7,629,700 -0.67(-1.34%)
Dec 10, 2020 50.16 50.37 49.53 50.10 7,825,323 -0.45(-0.89%)
Dec 09, 2020 50.92 51.00 50.16 50.55 5,591,398 +0.00(+0.00%)
Dec 08, 2020 50.15 50.97 50.15 50.55 7,494,198 -0.21(-0.41%)
Dec 07, 2020 50.59 51.06 50.46 50.76 7,656,027 -0.23(-0.45%)
Dec 04, 2020 51.42 51.81 50.96 50.99 7,371,300 -0.08(-0.16%)
Dec 03, 2020 50.64 51.23 50.23 51.07 7,579,273 +0.21(+0.41%)
Dec 02, 2020 49.58 51.00 49.55 50.86 6,785,016 +0.84(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.